Dark

NVDA20280616C170
NVDA Jun 16 2028 170.00 Call (NVDA280616C00170000)
option OPRA

EOD

Sep 10, 2026

78.74-4.892%(-4.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	77.8200	78.7400	77.8200	78.7400	-4.892%	3	392	0.000%
2026-09-09	83.0000	83.0000	82.7900	82.7900	-1.698%	2	393	-4.892%
2026-09-08	92.1500	92.1500	84.2200	84.2200	-5.941%	3	392	-6.507%
2026-09-04	89.5400	89.5400	89.5400	89.5400	+2.672%	1	390	-12.062%
2026-09-03	85.3500	87.2100	85.3500	87.2100	+1.584%	3	390	-9.712%
2026-09-02	80.9100	85.8500	80.9100	85.8500	+11.930%	3	391	-8.282%
2026-09-01	76.7000	76.7000	76.7000	76.7000	-3.413%	1	392	+2.660%
2026-08-31	78.0000	79.4100	77.5300	79.4100	+1.991%	6	392	-0.844%
2026-08-28	83.8800	83.8800	77.8600	77.8600	-10.092%	14	391	+1.130%
2026-08-27	82.6500	87.7000	82.6500	86.6000	+22.316%	13	392	-9.076%
2026-08-26	73.2000	73.2000	70.8000	70.8000	-0.240%	4	389	+11.215%
2026-08-24	71.5000	71.5500	70.9700	70.9700	-6.864%	13	388	+10.948%
2026-08-21	79.0000	79.0000	76.2000	76.2000	-4.511%	35	389	+3.333%
2026-08-19	79.6300	80.1500	79.6300	79.8000	-6.874%	3	358	-1.328%
2026-08-17	86.8000	86.8000	85.6900	85.6900	+0.082%	3	358	-8.111%
2026-08-13	85.6200	85.6200	85.6200	85.6200	+0.599%	3	358	-8.036%
2026-08-12	85.0000	85.1100	85.0000	85.1100	+6.122%	2	358	-7.484%
2026-08-11	78.6900	80.2000	78.6900	80.2000	-1.595%	2	358	-1.820%
2026-08-10	82.3000	82.3000	81.5000	81.5000	-0.488%	10	356	-3.387%
2026-08-06	85.0000	85.0000	81.9000	81.9000	-2.916%	3	361	-3.858%
2026-08-05	80.0000	84.3600	80.0000	84.3600	+11.132%	3	361	-6.662%
2026-08-04	75.0000	76.5500	75.0000	75.9100	+3.773%	10	361	+3.728%
2026-08-03	66.2600	73.1500	66.2600	73.1500	+11.509%	3	362	+7.642%
2026-07-31	65.6000	65.6000	65.6000	65.6000	+5.721%	1	363	+20.030%
2026-07-30	61.5000	64.0000	61.5000	62.0500	+3.417%	5	362	+26.898%
2026-07-29	61.6000	61.6000	60.0000	60.0000	-8.676%	7	361	+31.233%
2026-07-28	63.5100	65.7000	62.2600	65.7000	+1.829%	8	355	+19.848%
2026-07-27	69.5000	69.9200	64.5200	64.5200	-9.699%	7	354	+22.040%
2026-07-24	77.0000	77.0000	71.4500	71.4500	-4.708%	7	353	+10.203%
2026-07-23	74.9800	74.9800	74.9800	74.9800	-4.606%	1	350	+5.015%
2026-07-22	73.2200	78.6000	73.2200	78.6000	+13.175%	6	351	+0.178%
2026-07-17	70.0000	72.8500	68.1500	69.4500	-5.831%	8	350	+13.377%
2026-07-16	73.3200	73.7500	73.3200	73.7500	-2.383%	2	346	+6.766%
2026-07-15	77.0000	77.0000	73.9000	75.5500	+2.859%	183	345	+4.222%
2026-07-13	75.3000	75.5700	73.4500	73.4500	-2.895%	4	208	+7.202%
2026-07-10	71.5600	75.7000	71.5600	75.6400	+8.057%	7	207	+4.098%
2026-07-09	70.0000	70.0000	70.0000	70.0000	+3.520%	4	207	+12.486%
2026-07-08	65.8000	67.6700	65.1000	67.6200	+10.400%	9	203	+16.445%
2026-07-07	62.6800	62.6800	61.2500	61.2500	-1.226%	4	198	+28.555%
2026-07-02	65.1500	65.1500	62.0000	62.0100	-4.600%	6	195	+26.980%
2026-07-01	65.0000	65.0000	65.0000	65.0000	-3.202%	1	195	+21.138%
2026-06-30	66.5000	67.1500	66.5000	67.1500	+5.582%	2	194	+17.260%
2026-06-29	63.6000	63.6000	63.6000	63.6000	+1.258%	1	193	+23.805%
2026-06-26	64.0900	64.9000	62.8100	62.8100	-3.592%	35	192	+25.362%
2026-06-25	64.7500	65.7500	64.7300	65.1500	-4.318%	12	189	+20.860%
2026-06-24	70.0000	70.3800	68.0900	68.0900	-2.729%	11	187	+15.641%
2026-06-23	72.0000	72.8500	70.0000	70.0000	-10.600%	12	183	+12.486%
2026-06-18	77.7900	78.3000	77.7900	78.3000	+4.609%	2	173	+0.562%
2026-06-17	74.8500	74.8500	74.8500	74.8500	-2.234%	1	173	+5.197%
2026-06-16	76.5600	76.5600	76.5600	76.5600	-3.613%	5	173	+2.847%
2026-06-15	77.2000	79.8000	77.1900	79.4300	+6.346%	58	137	-0.869%
2026-06-12	75.5000	75.5000	74.6900	74.6900	+2.036%	11	137	+5.422%
2026-06-11	71.9500	73.9300	71.9500	73.2000	+1.105%	7	137	+7.568%
2026-06-10	75.0000	75.6100	72.4000	72.4000	-1.657%	6	136	+8.757%
2026-06-09	75.0000	75.0000	72.0000	73.6200	-2.966%	5	133	+6.955%
2026-06-05	80.6500	80.6500	75.8700	75.8700	-12.843%	6	131	+3.783%
2026-06-04	83.3500	87.5000	83.3500	87.0500	+5.158%	26	128	-9.546%
2026-06-03	83.9500	83.9500	82.7800	82.7800	-5.932%	11	148	-4.880%
2026-06-02	96.6700	96.6700	88.0000	88.0000	-1.566%	32	148	-10.523%
2026-06-01	86.5000	89.4000	86.1100	89.4000	+7.711%	22	145	-11.924%
2026-05-29	83.0000	83.0000	83.0000	83.0000	+5.732%	1	144	-5.133%
2026-05-28	78.5000	78.5000	78.5000	78.5000	+1.290%	1	144	+0.306%
2026-05-27	78.8000	78.8000	77.5000	77.5000	-3.834%	4	145	+1.600%
2026-05-26	80.0000	80.8500	80.0000	80.5900	-2.587%	12	145	-2.296%
2026-05-22	83.0000	84.3000	82.7300	82.7300	-4.137%	13	145	-4.823%
2026-05-21	85.5500	87.0400	84.7000	86.3000	-6.196%	24	139	-8.760%
2026-05-20	91.3000	92.0000	91.3000	92.0000	0.000%	5	139	-14.413%
2026-05-19	90.0000	92.0000	88.5000	92.0000	+2.200%	6	147	-14.413%
2026-05-18	90.0200	90.0200	90.0200	90.0200	-5.797%	40	147	-12.531%
2026-05-15	95.5600	95.5600	95.5600	95.5600	-6.652%	8	147	-17.602%
2026-05-14	98.7000	103.0000	98.7000	102.3700	+9.780%	3	124	-23.083%
2026-05-13	93.9600	93.9600	93.2500	93.2500	+5.762%	3	127	-15.560%
2026-05-12	88.9200	88.9200	88.1700	88.1700	-1.596%	17	127	-10.695%
2026-05-11	89.6000	89.6000	89.6000	89.6000	+5.860%	1	127	-12.121%
2026-05-08	84.6400	84.6400	84.6400	84.6400	+2.756%	1	111	-6.971%
2026-05-07	82.2400	82.3700	82.2400	82.3700	+6.380%	2	111	-4.407%
2026-05-06	77.2000	77.4300	75.5500	77.4300	+10.111%	12	112	+1.692%
2026-05-05	69.9000	70.3200	69.9000	70.3200	+3.290%	9	121	+11.974%
2026-05-04	70.0700	70.0700	68.0000	68.0800	-4.783%	3	114	+15.658%
2026-05-01	70.0000	73.0500	70.0000	71.5000	-10.536%	11	107	+10.126%
2026-04-29	81.1700	81.1700	79.9200	79.9200	-2.155%	2	107	-1.476%
2026-04-28	80.6400	81.6800	80.6400	81.6800	-5.572%	3	107	-3.599%
2026-04-27	82.7700	86.5000	82.7700	86.5000	+7.293%	6	106	-8.971%
2026-04-24	76.0800	80.6200	76.0800	80.6200	+8.828%	6	103	-2.332%
2026-04-23	74.0800	74.0800	74.0800	74.0800	+3.032%	1	102	+6.290%
2026-04-21	73.5400	73.5400	71.9000	71.9000	-1.628%	5	102	+9.513%
2026-04-17	72.1200	73.0900	72.0700	73.0900	+3.821%	15	102	+7.730%
2026-04-16	70.0000	70.4000	70.0000	70.4000	-1.456%	3	107	+11.847%
2026-04-15	70.7800	71.4400	70.7800	71.4400	+4.781%	4	109	+10.218%
2026-04-14	68.1800	68.1800	68.1800	68.1800	+7.050%	1	107	+15.488%
2026-04-10	62.4000	63.6900	62.4000	63.6900	+7.042%	4	106	+23.630%
2026-04-09	58.0000	59.5000	58.0000	59.5000	+2.146%	8	110	+32.336%
2026-04-08	60.0500	60.0500	58.1500	58.2500	+3.648%	9	111	+35.176%
2026-04-07	54.9700	56.2000	54.5800	56.2000	+0.357%	19	113	+40.107%
2026-04-06	56.0000	56.0000	56.0000	56.0000	+1.229%	1	120	+40.607%
2026-04-02	54.3500	55.3200	54.0000	55.3200	-0.054%	12	117	+42.336%
2026-04-01	55.0000	55.6200	55.0000	55.3500	+2.028%	12	0	+42.258%
2026-03-31	49.6600	54.2500	49.6600	54.2500	+11.856%	28	0	+45.143%
2026-03-30	50.0000	50.4800	48.5000	48.5000	-4.528%	47	0	+62.351%
2026-03-27	52.4000	52.6400	50.6000	50.8000	-5.064%	69	0	+55.000%
2026-03-26	54.7600	55.2000	53.5100	53.5100	0.000%	60	0	+47.150%